Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direct Communication Solutions Inc (CSE: DCSI )

1.000 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.520 1.530 1.520 1.530 5,600 +0.03(+2.00%)
Apr 29, 2021 1.430 1.500 1.430 1.500 19,939 +0.02(+1.35%)
Apr 28, 2021 1.290 1.480 1.260 1.480 70,542 +0.22(+17.46%)
Apr 27, 2021 1.450 1.450 1.260 1.260 8,873 -0.16(-11.27%)
Apr 26, 2021 1.580 1.590 1.420 1.420 119,344 -0.10(-6.58%)
Apr 23, 2021 1.510 1.520 1.500 1.520 25,900 +0.01(+0.66%)
Apr 22, 2021 1.570 1.570 1.500 1.510 3,689 -0.04(-2.58%)
Apr 21, 2021 1.690 1.700 1.550 1.550 18,583 -0.07(-4.32%)
Apr 20, 2021 1.600 1.870 1.600 1.620 3,828 +0.02(+1.25%)
Apr 19, 2021 1.800 1.800 1.600 1.600 32,377 -0.15(-8.57%)
Apr 16, 2021 1.850 1.890 1.700 1.750 47,000 -0.10(-5.41%)
Apr 15, 2021 2.000 2.000 1.800 1.850 36,098 -0.02(-1.07%)
Apr 14, 2021 2.150 2.150 1.870 1.870 34,354 -0.28(-13.02%)
Apr 13, 2021 2.100 2.250 2.100 2.150 45,022 -0.04(-1.83%)
Apr 12, 2021 1.900 2.220 1.900 2.190 65,325 +0.32(+17.11%)
Apr 09, 2021 1.930 1.930 1.850 1.870 13,600 -0.03(-1.58%)
Apr 08, 2021 1.940 1.940 1.900 1.900 11,303 -0.01(-0.52%)
Apr 07, 2021 2.050 2.050 1.900 1.910 17,952 -0.24(-11.16%)
Apr 06, 2021 2.220 2.220 2.020 2.150 45,194 +0.00(+0.00%)
Apr 05, 2021 2.300 2.350 2.080 2.150 84,273 -0.20(-8.51%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.20(+9.30%)
Mar 31, 2021 2.350 2.450 2.050 2.150 148,670 -0.20(-8.51%)
Mar 30, 2021 2.300 2.670 2.260 2.350 147,133 +0.10(+4.44%)
Mar 29, 2021 2.000 2.460 2.000 2.250 229,494 +0.35(+18.42%)
Mar 26, 2021 1.970 1.970 1.900 1.900 21,000 -0.08(-4.04%)
Mar 25, 2021 2.000 2.000 1.940 1.980 7,900 -0.02(-1.00%)
Mar 24, 2021 2.000 2.000 2.000 2.000 5,000 +0.10(+5.26%)
Mar 23, 2021 2.000 2.000 1.900 1.900 4,900 -0.10(-5.00%)
Mar 22, 2021 2.000 2.000 2.000 2.000 650 +0.01(+0.50%)
Mar 19, 2021 1.990 1.990 1.990 1.990 1,500 -0.01(-0.50%)
Mar 12, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 11, 2021 1.990 2.000 1.990 2.000 13,000 +0.05(+2.56%)
Mar 08, 2021 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Mar 05, 2021 2.000 2.000 1.900 1.900 1,900 +0.26(+15.85%)
Mar 03, 2021 1.640 1.640 1.640 1.640 0 -0.36(-18.00%)
Mar 02, 2021 2.000 2.000 2.000 2.000 5,000 +0.00(+0.00%)
Mar 01, 2021 2.000 2.000 2.000 2.000 25,200 +0.02(+1.01%)
Feb 26, 2021 1.980 1.980 1.980 1.980 1,000 -0.01(-0.50%)
Feb 25, 2021 1.920 1.990 1.920 1.990 3,900 +0.07(+3.65%)
Feb 23, 2021 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Feb 19, 2021 1.920 1.920 1.920 0 +0.30(+18.52%)
Feb 18, 2021 1.770 1.770 1.620 1.620 55,750 -0.14(-7.95%)
Feb 17, 2021 1.760 1.760 1.760 1.760 10,000 +0.00(+0.00%)
Feb 16, 2021 1.760 1.760 1.760 90 +0.00(+0.00%)
Feb 12, 2021 1.760 1.760 1.760 0 -0.04(-2.22%)
Feb 11, 2021 1.760 1.800 1.760 1.800 11,000 -0.10(-5.26%)
Feb 09, 2021 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 08, 2021 1.900 1.900 1.900 1.900 600 +0.10(+5.56%)
Feb 05, 2021 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Feb 04, 2021 1.630 1.800 1.630 1.800 2,000 -0.10(-5.26%)
Feb 03, 2021 1.900 1.900 1.900 1.900 186 +0.15(+8.57%)
Feb 01, 2021 1.750 1.750 1.750 1.750 0 -0.20(-10.26%)
Jan 29, 2021 1.950 1.950 1.950 1.950 100 +0.28(+16.77%)
Jan 27, 2021 1.670 1.670 1.670 1.670 0 -0.28(-14.36%)
Jan 25, 2021 1.950 1.950 1.950 1.950 0 +0.20(+11.43%)
Jan 22, 2021 1.790 1.990 1.670 1.750 14,000 -0.05(-2.78%)
Jan 21, 2021 1.800 1.800 1.800 1.800 2,160 +0.04(+2.27%)
Jan 20, 2021 1.760 1.760 1.760 1.760 300 -0.14(-7.37%)
Jan 19, 2021 1.900 1.900 1.900 1.900 1,000 +0.20(+11.76%)
Jan 18, 2021 1.820 1.820 1.600 1.700 82,198 -0.15(-8.11%)
Jan 14, 2021 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 13, 2021 1.890 1.890 1.820 1.850 6,580 -0.11(-5.61%)
Jan 12, 2021 1.980 1.990 1.960 1.960 2,600 +0.06(+3.16%)
Jan 11, 2021 1.910 1.910 1.900 1.900 1,000 -0.10(-5.00%)
Jan 08, 2021 2.040 2.040 2.000 2.000 10,800 +0.20(+11.11%)
Jan 07, 2021 2.040 2.040 1.800 1.800 3,085 -0.20(-10.00%)
Jan 06, 2021 2.040 2.040 2.000 2.000 564 -0.05(-2.44%)
Jan 04, 2021 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 31, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 30, 2020 2.050 2.050 2.050 2.050 1,000 +0.05(+2.50%)
Dec 29, 2020 2.200 2.200 2.000 2.000 24,677 -0.15(-6.98%)
Dec 23, 2020 2.150 2.150 2.150 0 +0.25(+13.16%)
Dec 22, 2020 1.900 1.900 1.900 1.900 3,500 +0.00(+0.00%)
Dec 21, 2020 1.750 1.900 1.750 1.900 11,800 +0.20(+11.76%)
Dec 18, 2020 1.750 1.750 1.700 1.700 1,900 +0.00(+0.00%)
Dec 17, 2020 1.700 1.750 1.700 1.700 11,950 +0.00(+0.00%)
Dec 16, 2020 1.600 1.700 1.600 1.700 9,900 +0.10(+6.25%)
Dec 15, 2020 1.420 1.600 1.410 1.600 16,500 +0.20(+14.29%)
Dec 10, 2020 1.400 1.400 1.400 0 -0.05(-3.45%)
Dec 09, 2020 1.450 1.450 1.450 1.450 3,600 +0.09(+6.62%)
Dec 08, 2020 1.380 1.380 1.360 1.360 35,011 -0.04(-2.86%)
Dec 04, 2020 1.400 1.400 1.400 0 -0.04(-2.78%)
Dec 02, 2020 1.440 1.440 1.440 1.440 0 -0.01(-0.69%)
Dec 01, 2020 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Nov 30, 2020 1.480 1.480 1.430 1.450 2,700 +0.05(+3.57%)
Nov 27, 2020 1.480 1.480 1.400 1.400 12,000 -0.08(-5.41%)
Nov 26, 2020 1.360 1.480 1.360 1.480 24,000 +0.18(+13.85%)
Nov 25, 2020 1.320 1.320 1.300 1.300 12,200 -0.04(-2.99%)
Nov 20, 2020 1.340 1.340 1.340 0 +0.04(+3.08%)
Nov 19, 2020 1.300 1.300 1.300 1.300 1,000 -0.04(-2.99%)
Nov 18, 2020 1.340 1.340 1.340 1.340 56 +0.00(+0.00%)
Nov 17, 2020 1.300 1.340 1.260 1.340 2,600 +0.04(+3.08%)
Nov 16, 2020 1.340 1.340 1.300 1.300 3,300 +0.00(+0.00%)
Nov 13, 2020 1.310 1.310 1.300 1.300 11,500 +0.00(+0.00%)
Nov 12, 2020 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Nov 11, 2020 1.310 1.310 1.300 1.300 6,617 +0.02(+1.56%)
Nov 09, 2020 1.280 1.280 1.280 1.280 0 -0.06(-4.48%)
Nov 06, 2020 1.300 1.340 1.300 1.340 3,100 +0.00(+0.00%)
Nov 04, 2020 1.340 1.340 1.340 1.340 0 -0.06(-4.29%)
Oct 29, 2020 1.400 1.400 1.400 0 +0.17(+13.82%)
Oct 28, 2020 1.280 1.280 1.210 1.230 4,000 -0.03(-2.38%)
Oct 27, 2020 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Oct 26, 2020 1.280 1.280 1.260 1.260 1,036 +0.00(+0.00%)
Oct 22, 2020 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Oct 21, 2020 1.300 1.300 1.250 1.250 1,505 +0.10(+8.70%)
Oct 20, 2020 1.390 1.390 1.150 1.150 4,500 -0.24(-17.27%)
Oct 19, 2020 1.390 1.390 1.390 1.390 100 +0.03(+2.21%)
Oct 16, 2020 1.360 1.360 1.360 1.360 2,600 -0.03(-2.16%)
Oct 15, 2020 1.400 1.400 1.320 1.390 6,300 -0.01(-0.71%)
Oct 14, 2020 1.410 1.420 1.400 1.400 3,900 +0.00(+0.00%)
Oct 13, 2020 1.390 1.400 1.390 1.400 2,000 +0.00(+0.00%)
Oct 09, 2020 1.400 1.400 1.400 0 +0.02(+1.45%)
Oct 08, 2020 1.420 1.420 1.380 1.380 700 -0.02(-1.43%)
Oct 07, 2020 1.350 1.400 1.350 1.400 21,500 +0.05(+3.70%)
Oct 06, 2020 1.360 1.360 1.340 1.350 1,700 +0.00(+0.00%)
Oct 05, 2020 1.300 1.390 1.300 1.350 13,988 +0.13(+10.66%)
Oct 02, 2020 1.280 1.390 1.220 1.220 56,000 +0.05(+4.27%)
Oct 01, 2020 1.270 1.290 1.170 1.170 46,100 -0.08(-6.40%)
Sep 30, 2020 1.020 1.300 1.020 1.250 27,660 +0.20(+19.05%)
Sep 29, 2020 1.000 1.050 1.000 1.050 46,900 +0.05(+5.00%)
Sep 25, 2020 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 24, 2020 1.080 1.080 1.050 1.050 4,000 -0.03(-2.78%)
Sep 23, 2020 1.080 1.080 1.080 1.080 3,200 +0.03(+2.86%)
Sep 22, 2020 1.180 1.190 1.020 1.050 5,939 +0.02(+1.94%)
Sep 21, 2020 1.050 1.180 0.9500 1.030 9,500 -0.02(-1.90%)
Sep 18, 2020 1.050 1.050 1.050 1.050 1,700 +0.10(+10.53%)
Sep 17, 2020 1.010 1.010 0.9500 0.9500 1,600 -0.05(-5.00%)
Sep 16, 2020 1.010 1.010 1.000 1.000 30,150 -0.05(-4.76%)
Sep 15, 2020 1.050 1.050 1.050 1.050 2,000 +0.05(+5.00%)
Sep 11, 2020 1.000 1.000 1.000 0 -0.13(-11.50%)
Sep 10, 2020 1.130 1.130 1.130 1.130 100 +0.00(+0.00%)
Sep 09, 2020 1.130 1.130 1.130 1.130 500 +0.10(+9.71%)
Sep 01, 2020 1.030 1.030 1.030 0 -0.07(-6.36%)
Aug 31, 2020 1.160 1.160 1.100 1.100 300 +0.06(+5.77%)
Aug 27, 2020 1.040 1.040 1.040 1.040 0 -0.15(-12.61%)
Aug 26, 2020 1.180 1.190 1.180 1.190 3,000 +0.09(+8.18%)
Aug 25, 2020 1.120 1.270 1.080 1.100 6,777 -0.17(-13.39%)
Aug 24, 2020 1.110 1.270 1.110 1.270 3,300 +0.00(+0.00%)
Aug 21, 2020 1.270 1.270 1.260 1.270 5,350 -0.02(-1.55%)
Aug 20, 2020 1.150 1.290 1.150 1.290 10,820 +0.19(+17.27%)
Aug 19, 2020 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Aug 18, 2020 1.110 1.110 1.100 1.100 3,000 +0.00(+0.00%)
Aug 17, 2020 1.100 1.290 1.100 1.100 10,200 +0.00(+0.00%)
Aug 14, 2020 1.190 1.200 1.100 1.100 12,800 -0.09(-7.56%)
Aug 13, 2020 1.190 1.190 1.190 1.190 1,600 +0.07(+6.25%)
Aug 12, 2020 1.070 1.120 1.070 1.120 12,950 +0.12(+12.00%)
Aug 11, 2020 1.100 1.100 1.000 1.000 1,993 -0.10(-9.09%)
Aug 10, 2020 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Aug 07, 2020 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Aug 06, 2020 1.100 1.100 1.100 1.100 1,000 -0.02(-1.79%)
Aug 05, 2020 1.120 1.120 1.120 1.120 3,100 +0.00(+0.00%)
Aug 04, 2020 1.200 1.200 1.000 1.120 13,880 -0.08(-6.67%)
Jul 31, 2020 1.200 1.200 1.200 0 +0.15(+14.29%)
Jul 30, 2020 1.150 1.150 1.010 1.050 1,700 -0.10(-8.70%)
Jul 29, 2020 1.100 1.340 1.010 1.150 47,738 +0.05(+4.55%)
Jul 28, 2020 1.010 1.100 1.010 1.100 6,500 +0.09(+8.91%)
Jul 27, 2020 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Jul 24, 2020 1.000 1.010 1.000 1.010 9,822 +0.03(+3.06%)
Jul 23, 2020 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Jul 22, 2020 1.010 1.010 0.9500 0.9800 30,500 -0.03(-2.97%)
Jul 21, 2020 1.000 1.010 1.000 1.010 13,601 +0.01(+1.00%)
Jul 20, 2020 1.000 1.000 1.000 1.000 3,501 +0.01(+1.01%)
Jul 17, 2020 0.9000 0.9900 0.9000 0.9900 1,000 +0.17(+20.73%)
Jul 16, 2020 0.8200 0.8200 0.8200 0.8200 31,500 +0.00(+0.00%)
Jul 15, 2020 0.8300 0.8400 0.8100 0.8200 26,845 -0.01(-1.20%)
Jul 14, 2020 0.8300 0.8300 0.8300 0.8300 4,000 +0.01(+1.22%)
Jul 13, 2020 0.8400 0.8400 0.8200 0.8200 10,000 -0.01(-1.20%)
Jul 10, 2020 0.8300 0.8300 0.8300 0.8300 12,100 -0.04(-4.60%)
Jul 07, 2020 0.8700 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Jul 06, 2020 0.8300 1.000 0.8300 0.8400 6,100 -0.02(-2.33%)
Jun 30, 2020 0.8600 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jun 29, 2020 0.8300 0.8300 0.8200 0.8300 9,065 +0.00(+0.00%)
Jun 26, 2020 0.8300 0.8300 0.8300 0.8300 27,625 +0.00(+0.00%)
Jun 25, 2020 0.8300 0.8300 0.8300 0.8300 3,500 -0.01(-1.19%)
Jun 24, 2020 0.8200 0.8400 0.8000 0.8400 11,100 +0.05(+6.33%)
Jun 23, 2020 0.8100 0.8100 0.7900 0.7900 2,000 -0.05(-5.95%)
Jun 22, 2020 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Jun 19, 2020 0.8200 0.8400 0.8200 0.8400 7,000 +0.05(+6.33%)
Jun 18, 2020 0.8000 0.8000 0.7800 0.7900 5,500 -0.03(-3.66%)
Jun 17, 2020 0.8200 0.8200 0.8200 0.8200 2,600 +0.02(+2.50%)
Jun 16, 2020 0.8100 0.8700 0.8000 0.8000 29,400 -0.03(-3.61%)
Jun 15, 2020 0.8700 0.8700 0.8300 0.8300 20,500 -0.02(-2.35%)
Jun 12, 2020 0.8200 0.8700 0.8200 0.8500 14,000 +0.03(+3.66%)
Jun 10, 2020 0.8200 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jun 09, 2020 0.8700 0.8700 0.8300 0.8300 20,655 -0.08(-8.79%)
Jun 08, 2020 0.8700 0.9100 0.8700 0.9100 17,700 +0.09(+10.98%)
Jun 05, 2020 0.8200 0.8200 0.8000 0.8200 14,500 +0.00(+0.00%)
Jun 04, 2020 0.8500 0.8500 0.8200 0.8200 13,000 +0.01(+1.23%)
Jun 02, 2020 0.8100 0.8100 0.8100 0.8100 0 -0.19(-19.00%)
Jun 01, 2020 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
May 27, 2020 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 26, 2020 1.000 1.000 1.000 1.000 6,800 +0.00(+0.00%)
May 25, 2020 1.050 1.050 1.000 1.000 15,000 -0.10(-9.09%)
May 22, 2020 1.100 1.100 1.100 1.100 2,000 -0.02(-1.79%)
May 21, 2020 1.010 1.120 1.010 1.120 7,112 +0.02(+1.82%)
May 20, 2020 1.140 1.140 1.010 1.100 20,000 +0.00(+0.00%)
May 19, 2020 1.060 1.100 1.060 1.100 16,500 +0.00(+0.00%)
May 15, 2020 1.100 1.100 1.100 0 +0.16(+17.02%)
May 14, 2020 0.9400 0.9400 0.9400 0.9400 8,500 +0.10(+11.90%)
May 13, 2020 0.8200 0.8400 0.8200 0.8400 5,000 +0.02(+2.44%)
May 12, 2020 0.8000 0.8200 0.8000 0.8200 10,000 +0.07(+9.33%)
May 11, 2020 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
May 08, 2020 0.7200 0.7200 0.7200 0.7200 500 +0.07(+10.77%)
May 07, 2020 0.7000 0.7000 0.6500 0.6500 5,000 -0.01(-1.52%)
May 06, 2020 0.7000 0.7000 0.6600 0.6600 6,500 -0.02(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.